Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.368 9.490 9.368 9.481 26,779 +0.12(+1.31%)
Mar 30, 2023 9.302 9.396 9.302 9.359 17,906 +0.06(+0.61%)
Mar 29, 2023 9.312 9.322 9.288 9.302 11,859 +0.07(+0.71%)
Mar 28, 2023 9.255 9.316 9.227 9.236 14,504 -0.01(-0.10%)
Mar 27, 2023 9.124 9.349 9.124 9.246 54,064 +0.08(+0.82%)
Mar 24, 2023 8.983 9.171 8.936 9.171 47,089 +0.19(+2.09%)
Mar 23, 2023 9.152 9.161 8.945 8.983 39,601 -0.09(-1.04%)
Mar 22, 2023 9.189 9.283 9.067 9.077 23,213 -0.04(-0.41%)
Mar 21, 2023 9.105 9.171 9.077 9.114 28,301 +0.09(+1.04%)
Mar 20, 2023 8.889 9.086 8.889 9.020 38,969 +0.10(+1.16%)
Mar 17, 2023 9.095 9.095 8.917 8.917 24,265 -0.16(-1.76%)
Mar 16, 2023 8.973 9.133 8.973 9.077 43,620 +0.05(+0.52%)
Mar 15, 2023 9.076 9.076 8.983 9.030 24,119 -0.11(-1.21%)
Mar 14, 2023 9.085 9.242 9.077 9.141 57,074 +0.06(+0.71%)
Mar 13, 2023 9.039 9.213 8.931 9.076 26,502 -0.01(-0.10%)
Mar 10, 2023 9.215 9.215 9.030 9.085 28,118 -0.10(-1.11%)
Mar 09, 2023 9.270 9.367 9.173 9.187 33,375 -0.10(-1.10%)
Mar 08, 2023 9.307 9.363 9.270 9.289 22,875 -0.06(-0.59%)
Mar 07, 2023 9.455 9.483 9.298 9.344 56,887 -0.17(-1.75%)
Mar 06, 2023 9.576 9.585 9.502 9.511 28,233 -0.04(-0.39%)
Mar 03, 2023 9.446 9.576 9.437 9.548 27,868 +0.11(+1.18%)
Mar 02, 2023 9.418 9.492 9.386 9.437 43,461 +0.00(+0.00%)
Mar 01, 2023 9.390 9.455 9.363 9.437 37,457 +0.02(+0.20%)
Feb 28, 2023 9.400 9.474 9.400 9.418 45,726 -0.03(-0.29%)
Feb 27, 2023 9.502 9.534 9.428 9.446 22,207 +0.00(+0.00%)
Feb 24, 2023 9.465 9.492 9.400 9.446 32,761 -0.07(-0.78%)
Feb 23, 2023 9.483 9.548 9.483 9.520 11,035 +0.06(+0.59%)
Feb 22, 2023 9.520 9.548 9.465 9.465 46,991 -0.06(-0.68%)
Feb 21, 2023 9.576 9.592 9.483 9.529 23,232 -0.10(-1.06%)
Feb 17, 2023 9.548 9.650 9.529 9.631 16,185 +0.05(+0.48%)
Feb 16, 2023 9.529 9.622 9.520 9.585 16,429 -0.05(-0.48%)
Feb 15, 2023 9.585 9.631 9.529 9.631 13,774 +0.06(+0.58%)
Feb 14, 2023 9.576 9.631 9.539 9.576 22,883 +0.02(+0.19%)
Feb 13, 2023 9.502 9.622 9.502 9.557 44,099 +0.07(+0.78%)
Feb 10, 2023 9.483 9.585 9.483 9.483 38,219 -0.02(-0.19%)
Feb 09, 2023 9.668 9.724 9.465 9.502 38,155 -0.12(-1.25%)
Feb 08, 2023 9.705 9.770 9.622 9.622 55,017 -0.13(-1.33%)
Feb 07, 2023 9.566 9.779 9.550 9.751 48,403 +0.16(+1.64%)
Feb 06, 2023 9.613 9.699 9.576 9.594 58,191 -0.09(-0.96%)
Feb 03, 2023 9.622 9.705 9.576 9.687 128,633 +0.09(+0.96%)
Feb 02, 2023 9.807 9.872 9.548 9.594 269,462 -0.18(-1.80%)
Feb 01, 2023 9.576 9.835 9.576 9.770 58,099 +0.14(+1.44%)
Jan 31, 2023 9.492 9.659 9.492 9.631 42,815 +0.19(+1.96%)
Jan 30, 2023 9.585 9.682 9.428 9.446 151,967 -0.21(-2.20%)
Jan 27, 2023 9.622 9.668 9.566 9.659 38,096 +0.02(+0.19%)
Jan 26, 2023 9.576 9.649 9.539 9.640 50,333 +0.06(+0.58%)
Jan 25, 2023 9.502 9.603 9.483 9.585 22,984 +0.06(+0.68%)
Jan 24, 2023 9.492 9.862 9.483 9.520 44,105 -0.04(-0.39%)
Jan 23, 2023 9.613 9.668 9.539 9.557 58,185 +0.06(+0.68%)
Jan 20, 2023 9.437 9.529 9.428 9.492 24,882 +0.06(+0.59%)
Jan 19, 2023 9.428 9.529 9.428 9.437 59,936 +0.00(+0.00%)
Jan 18, 2023 9.529 9.613 9.415 9.437 78,784 -0.06(-0.68%)
Jan 17, 2023 9.548 9.631 9.483 9.502 55,735 -0.07(-0.77%)
Jan 13, 2023 9.585 9.640 9.539 9.576 104,794 -0.01(-0.10%)
Jan 12, 2023 9.622 9.677 9.576 9.585 55,159 -0.02(-0.19%)
Jan 11, 2023 9.576 9.690 9.539 9.603 33,177 +0.01(+0.10%)
Jan 10, 2023 9.465 9.625 9.437 9.594 29,556 +0.14(+1.47%)
Jan 09, 2023 9.483 9.617 9.455 9.455 32,195 -0.03(-0.29%)
Jan 06, 2023 9.446 9.502 9.353 9.483 23,869 +0.13(+1.38%)
Jan 05, 2023 9.492 9.492 9.307 9.353 38,128 -0.19(-1.94%)
Jan 04, 2023 9.631 9.691 9.483 9.539 37,437 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.